Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 2,933 | 2,941.5 | 2,923 | 2,931.5 | 2,931.5 | -9.5 (-0.32%) | 4,187,000 |
9 Jul 2019 | USD | 2,945 | 2,962.5 | 2,937 | 2,941 | 2,941 | 0.0 (0.0%) | 3,623,300 |
8 Jul 2019 | USD | 2,952 | 2,967.5 | 2,939 | 2,941 | 2,941 | -11 (-0.37%) | 4,375,400 |
5 Jul 2019 | USD | 2,925 | 2,956.5 | 2,921.5 | 2,952 | 2,952 | +14 (+0.48%) | 3,255,700 |
4 Jul 2019 | USD | 2,923.5 | 2,942 | 2,920 | 2,938 | 2,938 | +25.5 (+0.88%) | 2,797,600 |
3 Jul 2019 | USD | 2,926 | 2,927.5 | 2,897 | 2,912.5 | 2,912.5 | -38 (-1.29%) | 4,606,500 |
2 Jul 2019 | USD | 2,913.5 | 2,962 | 2,908.5 | 2,950.5 | 2,950.5 | +40 (+1.37%) | 5,043,400 |
1 Jul 2019 | USD | 2,882.5 | 2,913 | 2,876 | 2,910.5 | 2,910.5 | +70.5 (+2.48%) | 5,837,700 |
28 Jun 2019 | USD | 2,853.5 | 2,858.5 | 2,824 | 2,840 | 2,840 | -25.5 (-0.89%) | 4,680,900 |
27 Jun 2019 | USD | 2,840 | 2,876 | 2,834.5 | 2,865.5 | 2,865.5 | +16.5 (+0.58%) | 2,856,900 |
26 Jun 2019 | USD | 2,851 | 2,868.5 | 2,842.5 | 2,849 | 2,849 | -11 (-0.38%) | 3,151,100 |
25 Jun 2019 | USD | 2,882 | 2,883 | 2,855.5 | 2,860 | 2,860 | -24.5 (-0.85%) | 3,622,400 |
24 Jun 2019 | USD | 2,878.5 | 2,904 | 2,874 | 2,884.5 | 2,884.5 | -7 (-0.24%) | 2,565,800 |
21 Jun 2019 | USD | 2,890 | 2,914.5 | 2,884 | 2,891.5 | 2,891.5 | +4.5 (+0.16%) | 6,532,700 |
20 Jun 2019 | USD | 2,886 | 2,899 | 2,871 | 2,887 | 2,887 | -16 (-0.55%) | 3,868,100 |
19 Jun 2019 | USD | 2,885 | 2,909.5 | 2,867 | 2,903 | 2,903 | +55.5 (+1.95%) | 5,263,000 |
18 Jun 2019 | USD | 2,877 | 2,878 | 2,841 | 2,847.5 | 2,847.5 | -29.5 (-1.03%) | 4,183,900 |
17 Jun 2019 | USD | 2,859.5 | 2,887 | 2,859 | 2,877 | 2,877 | -2 (-0.07%) | 3,145,400 |
14 Jun 2019 | USD | 2,867 | 2,896.5 | 2,867 | 2,879 | 2,879 | +13 (+0.45%) | 4,132,300 |
13 Jun 2019 | USD | 2,891 | 2,894 | 2,848.5 | 2,866 | 2,866 | -38 (-1.31%) | 4,703,200 |
12 Jun 2019 | USD | 2,894 | 2,915 | 2,888.5 | 2,904 | 2,904 | -5.5 (-0.19%) | 3,465,800 |
11 Jun 2019 | USD | 2,896 | 2,911 | 2,891 | 2,909.5 | 2,909.5 | +2.5 (+0.09%) | 3,666,800 |
10 Jun 2019 | USD | 2,899.5 | 2,915 | 2,885 | 2,907 | 2,907 | +12 (+0.41%) | 3,990,600 |
7 Jun 2019 | USD | 2,890 | 2,906 | 2,882 | 2,895 | 2,895 | +16.5 (+0.57%) | 2,930,400 |
6 Jun 2019 | USD | 2,905 | 2,913 | 2,878.5 | 2,878.5 | 2,878.5 | -29.5 (-1.01%) | 3,518,500 |
5 Jun 2019 | USD | 2,890.5 | 2,915.5 | 2,881 | 2,908 | 2,908 | +51 (+1.79%) | 4,384,900 |
4 Jun 2019 | USD | 2,844.5 | 2,865 | 2,839 | 2,857 | 2,857 | +17 (+0.60%) | 4,753,700 |
3 Jun 2019 | USD | 2,796 | 2,844 | 2,792 | 2,840 | 2,840 | +7 (+0.25%) | 4,244,200 |
31 May 2019 | USD | 2,843.5 | 2,860.5 | 2,829 | 2,833 | 2,833 | -33 (-1.15%) | 4,895,500 |
30 May 2019 | USD | 2,842 | 2,873 | 2,835 | 2,866 | 2,866 | +23 (+0.81%) | 4,215,900 |